Capgemini SE (CGEMY)
OTCMKTS · Delayed Price · Currency is USD
27.97
+0.36 (1.30%)
Oct 21, 2026, 3:59 PM EDT
CGEMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 28.08 | 28.19 | 27.77 | 27.97 | 27.97 | 1.30% | 159,713 |
| Oct 20, 2026 | 27.75 | 27.84 | 27.54 | 27.61 | 27.61 | 0.11% | 266,785 |
| Oct 19, 2026 | 27.39 | 27.62 | 27.39 | 27.58 | 27.58 | 1.36% | 100,700 |
| Oct 16, 2026 | 27.83 | 27.87 | 27.02 | 27.21 | 27.21 | -0.33% | 201,037 |
| Oct 15, 2026 | 26.60 | 27.33 | 26.60 | 27.30 | 27.30 | 3.92% | 120,495 |
| Oct 14, 2026 | 26.41 | 26.56 | 26.10 | 26.27 | 26.27 | -1.39% | 94,601 |
| Oct 13, 2026 | 26.35 | 26.76 | 26.35 | 26.64 | 26.64 | 3.62% | 134,723 |
| Oct 12, 2026 | 25.89 | 26.10 | 25.66 | 25.71 | 25.71 | -0.50% | 95,101 |
| Oct 9, 2026 | 25.80 | 25.89 | 25.66 | 25.84 | 25.84 | 2.26% | 76,425 |
| Oct 8, 2026 | 25.15 | 25.42 | 24.38 | 25.27 | 25.27 | 1.81% | 244,401 |
| Oct 7, 2026 | 24.63 | 24.85 | 24.34 | 24.82 | 24.82 | 0.77% | 81,168 |
| Oct 6, 2026 | 24.62 | 24.75 | 24.54 | 24.63 | 24.63 | 1.15% | 130,597 |
| Oct 5, 2026 | 23.87 | 24.35 | 23.87 | 24.35 | 24.35 | -0.73% | 110,377 |
| Oct 2, 2026 | 24.93 | 25.01 | 24.42 | 24.53 | 24.53 | -2.74% | 88,467 |
| Oct 1, 2026 | 25.84 | 26.02 | 25.06 | 25.22 | 25.22 | 7.18% | 159,112 |
| Sep 30, 2026 | 23.41 | 23.70 | 23.38 | 23.53 | 23.53 | 0.21% | 94,891 |
| Sep 29, 2026 | 23.46 | 23.55 | 23.28 | 23.48 | 23.48 | 0.38% | 113,267 |
| Sep 28, 2026 | 23.02 | 23.53 | 22.99 | 23.39 | 23.39 | -1.68% | 316,284 |
| Sep 25, 2026 | 23.65 | 23.86 | 23.64 | 23.79 | 23.79 | 0.55% | 102,789 |
| Sep 24, 2026 | 23.91 | 23.98 | 23.48 | 23.66 | 23.66 | -1.62% | 199,860 |
| Sep 23, 2026 | 23.89 | 24.17 | 23.88 | 24.05 | 24.05 | -1.35% | 88,124 |
| Sep 22, 2026 | 24.67 | 24.67 | 24.20 | 24.38 | 24.38 | 0.79% | 96,606 |
| Sep 21, 2026 | 24.61 | 24.61 | 24.10 | 24.19 | 24.19 | 1.21% | 139,756 |
| Sep 18, 2026 | 24.14 | 24.14 | 23.71 | 23.90 | 23.90 | -2.37% | 88,628 |
| Sep 17, 2026 | 24.24 | 24.55 | 24.04 | 24.48 | 24.48 | 1.49% | 93,826 |
| Sep 16, 2026 | 24.39 | 24.47 | 24.08 | 24.12 | 24.12 | -3.73% | 83,234 |
| Sep 15, 2026 | 24.68 | 25.16 | 24.62 | 25.06 | 25.06 | -1.36% | 191,701 |
| Sep 14, 2026 | 25.54 | 25.63 | 25.18 | 25.40 | 25.40 | 6.59% | 136,677 |
| Sep 11, 2026 | 23.72 | 23.87 | 23.61 | 23.83 | 23.83 | 1.73% | 85,329 |
| Sep 10, 2026 | 23.54 | 23.65 | 23.39 | 23.42 | 23.42 | 0.32% | 130,648 |
| Sep 9, 2026 | 23.62 | 23.62 | 23.31 | 23.35 | 23.35 | -4.30% | 130,769 |
| Sep 8, 2026 | 24.54 | 24.58 | 24.08 | 24.40 | 24.40 | -1.21% | 186,067 |
| Sep 4, 2026 | 25.09 | 25.09 | 24.69 | 24.70 | 24.70 | -3.48% | 95,047 |
| Sep 3, 2026 | 25.21 | 25.61 | 25.21 | 25.59 | 25.59 | 5.14% | 102,463 |
| Sep 2, 2026 | 24.38 | 24.59 | 24.20 | 24.34 | 24.34 | -0.90% | 82,537 |
| Sep 1, 2026 | 24.55 | 24.73 | 24.39 | 24.56 | 24.56 | -1.48% | 218,107 |
| Aug 31, 2026 | 25.35 | 25.39 | 24.90 | 24.93 | 24.93 | -1.38% | 91,726 |
| Aug 28, 2026 | 25.08 | 25.45 | 25.08 | 25.28 | 25.28 | -0.86% | 131,781 |
| Aug 27, 2026 | 25.19 | 25.59 | 25.16 | 25.50 | 25.50 | 2.84% | 366,639 |
| Aug 26, 2026 | 24.73 | 24.91 | 24.59 | 24.80 | 24.80 | -2.84% | 65,862 |
| Aug 25, 2026 | 25.21 | 25.65 | 25.21 | 25.52 | 25.52 | -1.58% | 182,313 |
| Aug 24, 2026 | 25.68 | 26.02 | 25.68 | 25.93 | 25.93 | 0.08% | 175,392 |
| Aug 21, 2026 | 25.50 | 25.99 | 25.46 | 25.91 | 25.91 | 1.49% | 75,738 |
| Aug 20, 2026 | 25.45 | 25.57 | 25.14 | 25.53 | 25.53 | -0.58% | 95,490 |
| Aug 19, 2026 | 24.70 | 25.73 | 24.70 | 25.68 | 25.68 | 3.57% | 87,352 |
| Aug 18, 2026 | 24.76 | 25.07 | 24.71 | 24.80 | 24.80 | 1.04% | 123,883 |
| Aug 17, 2026 | 24.82 | 24.91 | 24.48 | 24.54 | 24.54 | -1.72% | 235,082 |
| Aug 14, 2026 | 25.37 | 25.37 | 24.83 | 24.97 | 24.97 | 0.44% | 119,750 |
| Aug 13, 2026 | 24.45 | 24.97 | 24.31 | 24.86 | 24.86 | 2.01% | 132,550 |
| Aug 12, 2026 | 24.42 | 24.66 | 24.29 | 24.37 | 24.37 | -3.49% | 61,677 |